NYSE American - Nasdaq Real Time Price
USD
New England Realty Associates Limited Partnership (NEN)
45.24
-0.72
(-1.57%)
At close: November 2 at 1:24:50 PM EST
Trade NEN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
44.24
45.24
44.24
45.24
45.24
600
Oct 30, 2026
45.75
45.96
45.75
45.96
45.96
1,500
Oct 29, 2026
46.25
46.50
46.01
46.50
46.50
6,300
Oct 28, 2026
46.00
46.00
46.00
46.00
46.00
-
Oct 27, 2026
46.00
46.05
46.00
46.00
46.00
1,200
Oct 26, 2026
47.50
47.50
47.50
47.50
47.50
-
Oct 23, 2026
46.00
47.50
46.00
47.50
47.50
700
Oct 22, 2026
48.41
48.41
48.41
48.41
48.41
-
Oct 21, 2026
49.60
49.60
48.41
48.41
48.41
600
Oct 20, 2026
48.50
48.50
48.50
48.50
48.50
-
Oct 19, 2026
50.00
50.00
48.50
48.50
48.50
2,500
Oct 16, 2026
48.50
50.00
48.50
49.60
49.60
500
Oct 15, 2026
48.00
48.00
48.00
48.00
48.00
-
Oct 14, 2026
48.00
48.00
47.98
48.00
48.00
1,100
Oct 13, 2026
48.00
48.00
47.01
47.01
47.01
700
Oct 12, 2026
50.00
50.00
50.00
50.00
50.00
-
Oct 9, 2026
50.00
50.00
50.00
50.00
50.00
100
Oct 8, 2026
49.75
49.75
49.75
49.75
49.75
-
Oct 7, 2026
49.75
49.75
49.75
49.75
49.75
-
Oct 6, 2026
48.01
49.75
48.01
49.75
49.75
400
Oct 5, 2026
49.01
49.01
49.01
49.01
49.01
-
Oct 2, 2026
49.01
49.01
49.01
49.01
49.01
700
Oct 1, 2026
52.00
52.00
52.00
52.00
52.00
-
Sep 30, 2026
51.00
52.00
51.00
52.00
52.00
1,200
Sep 29, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 28, 2026
50.00
50.00
50.00
50.00
50.00
1,000
Sep 25, 2026
51.01
51.01
51.01
51.01
51.01
300
Sep 24, 2026
50.00
50.00
50.00
50.00
50.00
500
Sep 23, 2026
50.51
52.00
50.51
52.00
52.00
1,500
Sep 22, 2026
51.50
51.99
51.50
51.97
51.97
800
Sep 21, 2026
53.90
53.90
51.00
51.00
51.00
600
Sep 18, 2026
54.00
54.50
51.96
52.20
52.20
4,200
Sep 17, 2026
53.50
53.50
53.50
53.50
53.50
300
Sep 16, 2026
53.61
53.61
53.61
53.61
53.61
-
Sep 15, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
55.00
55.01
53.60
53.61
53.61
3,200
Sep 14, 2026
54.55
54.64
54.51
54.64
54.24
600
Sep 11, 2026
54.00
56.00
54.00
56.00
55.59
800
Sep 10, 2026
54.50
54.50
54.50
54.50
54.10
300
Sep 9, 2026
53.00
53.00
53.00
53.00
52.61
600
Sep 8, 2026
55.00
56.00
55.00
55.07
54.67
800
Sep 4, 2026
53.00
57.00
53.00
57.00
56.58
3,400
Sep 3, 2026
55.26
55.50
54.00
54.45
54.05
900
Sep 2, 2026
55.25
55.25
55.25
55.25
54.85
200
Sep 1, 2026
55.46
55.46
55.46
55.46
55.05
-
Aug 31, 2026
55.47
55.48
55.46
55.46
55.05
600
Aug 28, 2026
53.01
55.49
53.00
55.49
55.08
600
Aug 27, 2026
53.00
56.00
53.00
56.00
55.59
500
Aug 26, 2026
55.00
55.00
55.00
55.00
54.60
100
Aug 25, 2026
53.01
56.07
53.01
55.01
54.61
1,500
Aug 24, 2026
56.26
56.26
52.08
52.08
51.70
7,400
Aug 21, 2026
55.51
55.51
55.51
55.51
55.10
-
Aug 20, 2026
55.51
55.51
55.51
55.51
55.10
-
Aug 19, 2026
55.51
55.51
55.51
55.51
55.10
100
Aug 18, 2026
56.00
56.00
56.00
56.00
55.59
-
Aug 17, 2026
55.98
56.00
55.98
56.00
55.59
2,000
Aug 14, 2026
55.51
56.00
55.16
55.51
55.10
1,300
Aug 13, 2026
56.00
56.00
56.00
56.00
55.59
-
Aug 12, 2026
56.00
56.00
56.00
56.00
55.59
-
Aug 11, 2026
56.00
56.00
56.00
56.00
55.59
1,700
Aug 10, 2026
56.75
56.75
56.62
56.62
56.21
1,800
Aug 7, 2026
56.30
56.30
56.30
56.30
55.89
-
Aug 6, 2026
56.30
56.30
56.30
56.30
55.89
-
Aug 5, 2026
56.96
56.98
56.30
56.30
55.89
1,400
Aug 4, 2026
57.87
57.87
57.49
57.49
57.07
400
Aug 3, 2026
56.13
56.13
56.13
56.13
55.72
100
Jul 31, 2026
57.99
57.99
56.04
56.04
55.63
900
Jul 30, 2026
57.01
57.01
57.01
57.01
56.59
400
Jul 29, 2026
57.00
57.00
57.00
57.00
56.58
-
Jul 28, 2026
57.00
57.00
57.00
57.00
56.58
200
Jul 27, 2026
56.50
56.50
56.50
56.50
56.09
-
Jul 24, 2026
56.50
56.50
56.50
56.50
56.09
-
Jul 23, 2026
56.50
56.50
56.50
56.50
56.09
-
Jul 22, 2026
56.52
56.52
56.50
56.50
56.09
1,100
Jul 21, 2026
57.00
57.00
56.75
56.75
56.33
400
Jul 20, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 17, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 16, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 15, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 14, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 13, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 10, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 9, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 8, 2026
57.98
57.98
57.98
57.98
57.56
-
Jul 7, 2026
56.92
58.56
56.92
57.98
57.56
1,000
Jul 6, 2026
57.00
57.00
57.00
57.00
56.58
-
Jul 2, 2026
57.00
57.00
57.00
57.00
56.58
200
Jul 1, 2026
57.10
58.50
55.61
57.00
56.58
3,100
Jun 30, 2026
58.40
58.69
58.00
58.69
58.26
1,000
Jun 29, 2026
59.00
59.00
55.62
56.89
56.47
5,800
Jun 26, 2026
59.55
59.55
59.55
59.55
59.11
-
Jun 25, 2026
58.50
59.55
58.50
59.55
59.11
1,700
Jun 24, 2026
60.00
60.00
59.60
59.60
59.16
800
Jun 23, 2026
58.00
59.05
58.00
59.05
58.62
400
Jun 22, 2026
58.00
58.00
58.00
58.00
57.58
-
Jun 18, 2026
58.37
58.37
58.00
58.00
57.58
300
Jun 17, 2026
58.50
58.50
58.50
58.50
58.07
-
Jun 16, 2026
58.50
58.50
58.50
58.50
58.07
200
Jun 15, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
57.52
57.52
57.52
57.52
57.10
-
Jun 12, 2026
60.60
60.60
57.52
57.52
56.70
500
Jun 11, 2026
60.00
60.00
60.00
60.00
59.15
-
Jun 10, 2026
60.00
60.00
60.00
60.00
59.15
-
Jun 9, 2026
60.00
60.00
60.00
60.00
59.15
-
Jun 8, 2026
60.05
60.05
60.00
60.00
59.15
700
Jun 5, 2026
57.50
60.00
57.50
60.00
59.15
300
Jun 4, 2026
60.00
60.00
59.00
59.00
58.16
2,500
Jun 3, 2026
60.90
60.90
60.90
60.90
60.03
-
Jun 2, 2026
60.90
60.90
60.90
60.90
60.03
-
Jun 1, 2026
60.90
60.90
60.90
60.90
60.03
-
May 29, 2026
60.90
60.90
60.90
60.90
60.03
-
May 28, 2026
60.40
60.90
60.40
60.90
60.03
700
May 27, 2026
59.00
60.00
59.00
60.00
59.15
900
May 26, 2026
59.99
60.00
59.99
60.00
59.15
400
May 22, 2026
60.00
60.00
60.00
60.00
59.15
-
May 21, 2026
60.00
60.00
60.00
60.00
59.15
500
May 20, 2026
59.79
60.00
59.61
60.00
59.15
1,900
May 19, 2026
58.43
59.00
58.43
59.00
58.16
800
May 18, 2026
59.00
59.00
59.00
59.00
58.16
-
May 15, 2026
59.00
59.00
59.00
59.00
58.16
500
May 14, 2026
58.43
59.85
57.00
58.15
57.32
2,200
May 13, 2026
58.41
58.44
58.41
58.44
57.61
1,200
May 12, 2026
59.38
59.95
58.00
59.00
58.16
3,300
May 11, 2026
60.00
60.00
60.00
60.00
59.15
-
May 8, 2026
60.00
60.00
60.00
60.00
59.15
200
May 7, 2026
58.98
59.94
58.98
59.94
59.09
1,900
May 6, 2026
59.70
59.70
59.70
59.70
58.85
-
May 5, 2026
60.40
60.40
59.70
59.70
58.85
700
May 4, 2026
60.24
60.24
60.24
60.24
59.38
-
May 1, 2026
60.00
60.24
60.00
60.24
59.38
400
Apr 30, 2026
61.00
61.99
60.98
61.99
61.11
800
Apr 29, 2026
59.00
59.00
59.00
59.00
58.16
-
Apr 28, 2026
59.01
61.25
59.00
59.00
58.16
2,100
Apr 27, 2026
61.99
61.99
61.99
61.99
61.11
800
Apr 24, 2026
59.09
60.99
59.09
60.99
60.12
500
Apr 23, 2026
59.51
59.51
59.51
59.51
58.66
100
Apr 22, 2026
60.00
60.00
60.00
60.00
59.15
200
Apr 21, 2026
59.01
59.01
59.01
59.01
58.17
600
Apr 20, 2026
58.00
59.33
58.00
59.00
58.16
3,000
Apr 17, 2026
57.02
58.00
57.02
58.00
57.18
300
Apr 16, 2026
57.01
57.01
57.01
57.01
56.20
400
Apr 15, 2026
59.50
59.50
59.50
59.50
58.65
-
Apr 14, 2026
59.50
59.50
59.50
59.50
58.65
-
Apr 13, 2026
57.01
59.50
57.01
59.50
58.65
1,600
Apr 10, 2026
58.25
60.00
58.25
59.50
58.65
1,300
Apr 9, 2026
60.13
60.13
60.13
60.13
59.27
300
Apr 8, 2026
58.25
59.79
58.25
58.68
57.85
3,400
Apr 7, 2026
57.00
57.00
57.00
57.00
56.19
1,000
Apr 6, 2026
58.50
59.75
58.50
59.50
58.65
1,900
Apr 2, 2026
58.15
58.15
58.15
58.15
57.32
200
Apr 1, 2026
60.21
60.21
56.00
59.50
58.65
7,300
Mar 31, 2026
61.05
61.05
61.05
61.05
60.18
-
Mar 30, 2026
62.95
62.95
61.05
61.05
60.18
900
Mar 27, 2026
61.00
61.00
61.00
61.00
60.13
200
Mar 26, 2026
61.01
61.01
61.01
61.01
60.14
-
Mar 25, 2026
61.01
61.01
61.01
61.01
60.14
-
Mar 24, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
61.01
61.01
61.01
61.01
60.14
-
Mar 23, 2026
62.01
62.01
61.01
61.01
59.75
700
Mar 20, 2026
61.01
61.01
61.01
61.01
59.75
300
Mar 19, 2026
61.98
61.98
61.98
61.98
60.70
-
Mar 18, 2026
62.01
62.01
61.98
61.98
60.70
2,100
Mar 17, 2026
62.01
62.01
62.01
62.01
60.73
300
Mar 16, 2026
64.20
65.00
61.99
61.99
60.71
14,600
Mar 13, 2026
63.00
63.00
63.00
63.00
61.70
300
Mar 12, 2026
65.00
65.00
65.00
65.00
63.66
-
Mar 11, 2026
65.00
65.00
65.00
65.00
63.66
-
Mar 10, 2026
65.00
65.00
65.00
65.00
63.66
500
Mar 9, 2026
62.26
62.26
62.26
62.26
60.97
-
Mar 6, 2026
62.26
62.26
62.26
62.26
60.97
-
Mar 5, 2026
62.26
62.26
62.26
62.26
60.97
-
Mar 4, 2026
62.26
62.26
62.26
62.26
60.97
-
Mar 3, 2026
62.26
62.26
62.26
62.26
60.97
-
Mar 2, 2026
62.26
62.26
62.26
62.26
60.97
-
Feb 27, 2026
63.50
64.60
62.26
62.26
60.97
500
Feb 26, 2026
65.00
65.00
65.00
65.00
63.66
-
Feb 25, 2026
65.00
65.00
65.00
65.00
63.66
-
Feb 24, 2026
65.00
65.00
65.00
65.00
63.66
-
Feb 23, 2026
65.00
65.00
65.00
65.00
63.66
1,200
Feb 20, 2026
65.48
65.48
65.48
65.48
64.13
-
Feb 19, 2026
65.48
65.48
65.48
65.48
64.13
-
Feb 18, 2026
64.50
65.50
64.50
65.48
64.13
900
Feb 17, 2026
64.00
64.50
64.00
64.50
63.17
600
Feb 13, 2026
65.00
65.00
65.00
65.00
63.66
5,400
Feb 12, 2026
65.00
65.00
65.00
65.00
63.66
-
Feb 11, 2026
66.00
66.00
63.98
65.00
63.66
1,600
Feb 10, 2026
63.75
63.75
63.75
63.75
62.43
-
Feb 9, 2026
63.75
63.75
63.75
63.75
62.43
-
Feb 6, 2026
63.75
63.75
63.71
63.75
62.43
1,100
Feb 5, 2026
62.05
63.75
62.00
63.75
62.43
2,000
Feb 4, 2026
64.05
64.05
64.05
64.05
62.73
-
Feb 3, 2026
64.05
64.05
64.05
64.05
62.73
100
Feb 2, 2026
63.10
64.00
63.10
64.00
62.68
1,300
Jan 30, 2026
65.06
65.06
65.06
65.06
63.71
-
Jan 29, 2026
65.06
65.06
65.06
65.06
63.71
-
Jan 28, 2026
65.06
65.06
65.06
65.06
63.71
-
Jan 27, 2026
65.06
65.06
65.06
65.06
63.71
-
Jan 26, 2026
65.06
65.06
65.06
65.06
63.71
300
Jan 23, 2026
65.01
65.01
65.01
65.01
63.67
-
Jan 22, 2026
65.01
65.01
65.01
65.01
63.67
400
Jan 21, 2026
62.41
63.81
62.41
63.80
62.48
2,200
Jan 20, 2026
65.25
65.25
65.25
65.25
63.90
-
Jan 16, 2026
65.29
65.30
65.25
65.25
63.90
800
Jan 15, 2026
65.25
65.25
65.25
65.25
63.90
-
Jan 14, 2026
65.25
65.25
65.25
65.25
63.90
-
Jan 13, 2026
65.06
65.25
65.06
65.25
63.90
700
Jan 12, 2026
66.00
66.60
66.00
66.60
65.22
600
Jan 9, 2026
65.00
66.00
65.00
66.00
64.63
900
Jan 8, 2026
63.28
64.44
63.28
64.44
63.11
1,100
Jan 7, 2026
63.00
64.45
62.10
64.45
63.12
2,400
Jan 6, 2026
63.75
63.75
63.50
63.50
62.19
2,800
Jan 5, 2026
64.50
64.50
64.50
64.50
63.17
-
Jan 2, 2026
64.50
64.50
64.50
64.50
63.17
-
Dec 31, 2025
64.50
64.50
64.50
64.50
63.17
500
Dec 30, 2025
63.75
63.75
63.00
63.35
62.04
1,700
Dec 29, 2025
63.49
63.50
63.00
63.00
61.70
1,200
Dec 26, 2025
63.60
64.50
63.60
63.93
62.61
800
Dec 24, 2025
63.94
63.94
63.94
63.94
62.62
400
Dec 23, 2025
63.85
63.85
63.85
63.85
62.53
-
Dec 22, 2025
63.85
63.85
63.85
63.85
62.53
-
Dec 19, 2025
63.85
63.85
63.85
63.85
62.53
-
Dec 18, 2025
63.00
63.85
63.00
63.85
62.53
500
Dec 17, 2025
63.80
64.49
63.75
63.76
62.44
3,500
Dec 16, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
65.00
65.00
65.00
65.00
63.66
500
Dec 15, 2025
65.00
66.25
65.00
65.00
63.26
1,700
Dec 12, 2025
65.63
66.25
65.63
66.00
64.24
1,100
Dec 11, 2025
68.11
68.11
66.00
66.64
64.86
1,300
Dec 10, 2025
66.00
66.00
65.00
65.00
63.26
3,000
Dec 9, 2025
66.00
66.00
66.00
66.00
64.24
-
Dec 8, 2025
66.00
66.00
66.00
66.00
64.24
-
Dec 5, 2025
66.75
66.75
66.00
66.00
64.24
300
Dec 4, 2025
68.00
68.00
65.30
66.72
64.94
1,700
Dec 3, 2025
66.00
67.49
65.99
67.49
65.69
2,600
Dec 2, 2025
65.25
66.28
65.25
66.00
64.24
1,600
Dec 1, 2025
65.99
65.99
65.00
65.00
63.26
1,500
Nov 28, 2025
67.25
67.25
67.25
67.25
65.45
-
Nov 26, 2025
67.25
67.25
67.25
67.25
65.45
400
Nov 25, 2025
68.45
68.50
66.00
66.60
64.82
12,900
Nov 24, 2025
68.50
68.50
68.50
68.50
66.67
-
Nov 21, 2025
68.03
69.25
68.00
68.50
66.67
4,300
Nov 20, 2025
68.00
71.07
68.00
70.47
68.59
4,800
Nov 19, 2025
68.50
68.50
68.00
68.47
66.64
1,000
Nov 18, 2025
68.00
68.98
68.00
68.36
66.53
7,400
Nov 17, 2025
70.00
70.00
68.00
69.00
67.16
5,400
Nov 14, 2025
70.00
70.00
69.13
70.00
68.13
2,600
Nov 13, 2025
70.00
70.00
70.00
70.00
68.13
-
Nov 12, 2025
70.00
70.00
70.00
70.00
68.13
500
Nov 11, 2025
70.00
70.00
70.00
70.00
68.13
-
Nov 10, 2025
70.00
70.00
70.00
70.00
68.13
3,900
Nov 7, 2025
70.00
70.00
70.00
70.00
68.13
200
Nov 6, 2025
70.00
70.55
70.00
70.55
68.67
500
Nov 5, 2025
71.06
71.06
71.06
71.06
69.16
-
Nov 4, 2025
71.06
71.06
71.06
71.06
69.16
1,700
Nov 3, 2025
70.43
70.50
70.43
70.50
68.62
1,500
